45,200€
0,33%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,50 | 46,63 | 45,55 | 46,13 | -0,11% | - |
| 05.06.2025 | 47,05 | 47,10 | 45,00 | 46,18 | -1,07% | - |
| 04.06.2025 | 46,65 | 47,18 | 46,18 | 46,68 | -0,43% | - |
| 03.06.2025 | 46,18 | 48,15 | 46,00 | 46,88 | 1,13% | - |
| 02.06.2025 | 46,40 | 46,98 | 45,88 | 46,35 | -0,75% | - |
| 30.05.2025 | 47,25 | 47,40 | 46,50 | 46,70 | -0,59% | - |
| 29.05.2025 | 48,18 | 48,35 | 46,58 | 46,98 | -0,63% | - |
| 28.05.2025 | 47,23 | 47,45 | 46,38 | 47,28 | 0,75% | - |
| 27.05.2025 | 46,55 | 46,93 | 45,78 | 46,93 | 0,54% | 2.000,00 |
| 26.05.2025 | 46,73 | 47,08 | 46,15 | 46,68 | 1,41% | - |
| 23.05.2025 | 45,93 | 46,50 | 44,63 | 46,03 | -0,22% | 5.220,00 |
| 22.05.2025 | 44,15 | 46,23 | 43,93 | 46,13 | 4,30% | - |
| 21.05.2025 | 44,20 | 44,75 | 43,58 | 44,23 | -0,95% | - |
| 20.05.2025 | 44,43 | 45,05 | 44,18 | 44,65 | -0,33% | - |
| 19.05.2025 | 45,85 | 45,88 | 43,53 | 44,80 | -2,29% | - |
| 16.05.2025 | 44,38 | 45,85 | 44,38 | 45,85 | 2,23% | - |
| 15.05.2025 | 44,55 | 44,90 | 43,95 | 44,85 | -0,44% | - |
| 14.05.2025 | 44,98 | 45,20 | 44,48 | 45,05 | 0,22% | - |
| 13.05.2025 | 44,78 | 45,13 | 44,48 | 44,95 | -0,28% | - |
| 12.05.2025 | 44,20 | 45,20 | 43,38 | 45,08 | 3,98% | - |
| 09.05.2025 | 44,18 | 44,20 | 42,33 | 43,35 | -0,34% | - |
| 08.05.2025 | 43,33 | 43,73 | 42,73 | 43,50 | 1,22% | - |
| 07.05.2025 | 43,35 | 43,38 | 42,38 | 42,98 | 0,35% | - |
| 06.05.2025 | 42,93 | 43,03 | 42,25 | 42,83 | -0,52% | - |
| 05.05.2025 | 42,55 | 43,23 | 42,33 | 43,05 | 0,17% | - |
| 02.05.2025 | 42,78 | 43,15 | 41,88 | 42,98 | 2,20% | - |
| 30.04.2025 | 42,40 | 43,43 | 41,88 | 42,05 | -0,83% | - |
| 29.04.2025 | 41,85 | 43,23 | 40,60 | 42,40 | 1,25% | - |
| 28.04.2025 | 41,28 | 42,63 | 41,28 | 41,88 | 1,09% | - |
| 25.04.2025 | 42,08 | 42,15 | 41,30 | 41,43 | -0,36% | - |
| 24.04.2025 | 40,55 | 42,85 | 40,53 | 41,58 | 2,65% | - |
| 23.04.2025 | 40,88 | 41,85 | 40,13 | 40,50 | 1,44% | - |
| 22.04.2025 | 38,80 | 40,10 | 38,40 | 39,93 | 0,25% | 650,00 |
| 17.04.2025 | 39,10 | 40,30 | 38,23 | 39,83 | 3,31% | - |
| 16.04.2025 | 39,38 | 40,00 | 37,98 | 38,55 | -3,20% | - |
| 15.04.2025 | 39,33 | 40,15 | 39,30 | 39,83 | 0,57% | - |
| 14.04.2025 | 39,03 | 40,08 | 38,78 | 39,60 | 0,89% | - |
| 11.04.2025 | 39,35 | 40,18 | 38,23 | 39,25 | -0,06% | - |
| 10.04.2025 | 41,68 | 43,25 | 38,63 | 39,28 | -6,65% | - |
| 09.04.2025 | 38,35 | 42,48 | 37,23 | 42,08 | 7,75% | - |
| 08.04.2025 | 39,23 | 40,35 | 38,55 | 39,05 | -0,13% | - |
| 07.04.2025 | 38,68 | 40,05 | 35,93 | 39,10 | -2,07% | - |
| 04.04.2025 | 42,53 | 43,63 | 39,25 | 39,93 | -7,26% | 1.000,00 |
| 03.04.2025 | 44,25 | 44,93 | 42,68 | 43,05 | -5,18% | 2.075,00 |
| 02.04.2025 | 45,70 | 45,90 | 44,88 | 45,40 | -0,11% | - |
| 01.04.2025 | 45,23 | 45,68 | 44,70 | 45,45 | 1,28% | - |
| 31.03.2025 | 45,53 | 45,53 | 43,98 | 44,88 | -0,17% | - |
| 28.03.2025 | 46,65 | 46,68 | 44,95 | 44,95 | -2,86% | - |
| 27.03.2025 | 46,43 | 46,80 | 45,58 | 46,28 | -0,05% | - |
| 26.03.2025 | 47,48 | 47,60 | 46,00 | 46,30 | -2,37% | - |
| 25.03.2025 | 46,50 | 47,43 | 46,50 | 47,43 | 1,44% | - |
| 24.03.2025 | 45,30 | 46,95 | 45,28 | 46,75 | 3,31% | 27,00 |
| 21.03.2025 | 45,30 | 45,70 | 45,03 | 45,25 | -0,11% | 24,00 |
| 20.03.2025 | 44,33 | 45,75 | 44,28 | 45,30 | 2,08% | - |
| 19.03.2025 | 44,75 | 44,80 | 43,85 | 44,38 | 0,11% | - |
| 18.03.2025 | 44,48 | 45,40 | 43,90 | 44,33 | 0,17% | - |
| 17.03.2025 | 43,65 | 44,80 | 43,05 | 44,25 | 1,37% | 1.600,00 |
| 14.03.2025 | 43,35 | 44,25 | 42,78 | 43,65 | -0,46% | - |
| 13.03.2025 | 44,40 | 44,90 | 43,30 | 43,85 | -2,34% | - |
| 12.03.2025 | 44,80 | 45,78 | 44,25 | 44,90 | 0,50% | - |
| 11.03.2025 | 46,20 | 46,25 | 44,68 | 44,68 | -1,97% | - |
| 10.03.2025 | 46,95 | 48,05 | 45,08 | 45,58 | -4,50% | - |
| 07.03.2025 | 47,73 | 48,10 | 46,60 | 47,73 | 0,10% | 20,00 |
| 06.03.2025 | 48,30 | 49,40 | 47,30 | 47,68 | -1,65% | - |
| 05.03.2025 | 49,68 | 49,73 | 48,48 | 48,48 | -1,37% | - |
| 04.03.2025 | 51,35 | 51,40 | 47,83 | 49,15 | -3,44% | - |
| 03.03.2025 | 51,35 | 52,00 | 50,90 | 50,90 | -1,36% | - |
| 28.02.2025 | 51,45 | 52,20 | 51,35 | 51,60 | -0,29% | - |
| 27.02.2025 | 53,35 | 53,35 | 51,40 | 51,75 | -1,90% | 2.400,00 |
| 26.02.2025 | 51,70 | 53,10 | 51,45 | 52,75 | 2,23% | - |
| 25.02.2025 | 52,80 | 52,85 | 51,40 | 51,60 | -1,81% | - |
| 24.02.2025 | 53,60 | 53,90 | 52,20 | 52,55 | -2,05% | - |
| 21.02.2025 | 53,65 | 54,55 | 53,60 | 53,65 | -0,37% | - |
| 20.02.2025 | 54,50 | 54,95 | 53,75 | 53,85 | -1,64% | - |
| 19.02.2025 | 54,35 | 55,60 | 54,25 | 54,75 | -0,18% | - |
| 18.02.2025 | 54,70 | 54,95 | 54,10 | 54,85 | 0,92% | - |
| 17.02.2025 | 54,30 | 54,70 | 53,80 | 54,35 | 0,74% | - |
| 14.02.2025 | 53,80 | 54,60 | 53,45 | 53,95 | -0,09% | - |
| 13.02.2025 | 52,85 | 54,60 | 52,85 | 54,00 | 2,08% | 112,00 |
| 12.02.2025 | 53,05 | 53,60 | 52,80 | 52,90 | -0,09% | - |
| 11.02.2025 | 52,00 | 53,25 | 52,00 | 52,95 | 1,34% | - |
| 10.02.2025 | 50,85 | 52,65 | 50,70 | 52,25 | 2,45% | - |
| 07.02.2025 | 50,20 | 51,30 | 49,15 | 51,00 | 1,85% | - |
| 06.02.2025 | 49,95 | 50,40 | 48,95 | 50,08 | 1,78% | - |
| 05.02.2025 | 49,68 | 49,95 | 48,88 | 49,20 | -1,11% | - |
| 04.02.2025 | 49,90 | 50,08 | 49,48 | 49,75 | -0,25% | - |
| 03.02.2025 | 51,65 | 51,90 | 49,35 | 49,88 | -2,59% | - |
| 31.01.2025 | 50,60 | 51,45 | 50,43 | 51,20 | 1,29% | 800,00 |
| 30.01.2025 | 49,53 | 50,70 | 49,45 | 50,55 | 1,66% | - |
| 29.01.2025 | 49,73 | 50,60 | 49,18 | 49,73 | 0,00% | - |
| 28.01.2025 | 49,58 | 50,55 | 49,20 | 49,73 | 0,71% | - |
| 27.01.2025 | 50,15 | 50,70 | 48,00 | 49,38 | -1,15% | - |
| 24.01.2025 | 50,00 | 50,75 | 48,60 | 49,95 | -0,84% | - |
| 23.01.2025 | 50,28 | 50,55 | 49,33 | 50,38 | 0,80% | - |
| 22.01.2025 | 50,03 | 50,90 | 49,63 | 49,98 | 0,00% | - |
| 21.01.2025 | 50,18 | 51,30 | 49,40 | 49,98 | -0,65% | - |
| 20.01.2025 | 50,33 | 51,35 | 48,58 | 50,30 | -0,05% | - |
| 17.01.2025 | 50,68 | 51,10 | 49,53 | 50,33 | 0,25% | - |
| 16.01.2025 | 50,65 | 51,80 | 49,78 | 50,20 | -0,50% | - |
| 15.01.2025 | 50,28 | 51,00 | 49,13 | 50,45 | 1,61% | - |